Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Forty Seven Inc (NQ: FTSV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 18.01 18.90 17.62 18.58 146,500 +0.92(+5.21%)
Nov 29, 2018 18.27 18.97 17.52 17.66 103,774 -0.72(-3.92%)
Nov 28, 2018 16.12 19.00 16.05 18.38 213,241 +2.17(+13.39%)
Nov 27, 2018 16.62 16.94 16.00 16.21 93,742 -0.42(-2.53%)
Nov 26, 2018 15.07 17.48 15.07 16.63 242,923 +1.30(+8.48%)
Nov 23, 2018 13.47 15.70 13.47 15.33 131,000 +1.87(+13.89%)
Nov 21, 2018 13.46 13.46 13.46 0 +0.67(+5.24%)
Nov 20, 2018 12.58 13.05 12.47 12.79 32,122 +0.09(+0.71%)
Nov 19, 2018 13.06 13.46 12.54 12.70 39,724 -0.30(-2.31%)
Nov 16, 2018 12.59 13.50 12.59 13.00 102,100 +0.30(+2.36%)
Nov 15, 2018 12.51 13.49 12.38 12.70 42,466 +0.17(+1.36%)
Nov 14, 2018 13.20 13.39 12.20 12.53 87,955 -0.57(-4.35%)
Nov 13, 2018 12.84 13.33 12.69 13.10 68,482 +0.37(+2.91%)
Nov 12, 2018 12.85 13.11 12.45 12.73 37,903 -0.06(-0.47%)
Nov 09, 2018 13.14 13.45 12.53 12.79 62,300 -0.42(-3.18%)
Nov 08, 2018 12.93 13.44 12.87 13.21 47,265 +0.21(+1.62%)
Nov 07, 2018 12.89 13.39 12.65 13.00 77,463 +0.11(+0.85%)
Nov 06, 2018 13.43 13.58 12.54 12.89 95,765 -0.34(-2.57%)
Nov 05, 2018 12.88 13.31 12.65 13.23 206,082 +0.65(+5.17%)
Nov 02, 2018 12.65 13.54 12.47 12.58 127,200 +0.11(+0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.